Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	8.411	8.349	8.349	8.349	595,126	+0.00(+0.04%)
Dec 30, 2009	8.458	8.458	8.304	8.345	570,515	-0.16(-1.89%)
Dec 29, 2009	8.589	8.623	8.462	8.506	502,686	+0.00(+0.04%)
Dec 28, 2009	8.476	8.547	8.400	8.503	484,444	+0.07(+0.81%)
Dec 24, 2009	8.397	8.469	8.359	8.434	175,191	+0.02(+0.29%)
Dec 23, 2009	8.537	8.674	8.393	8.411	863,336	-0.03(-0.41%)
Dec 22, 2009	8.198	8.606	8.198	8.445	1,374,833	+0.26(+3.18%)
Dec 21, 2009	8.068	8.212	8.010	8.185	949,685	+0.24(+3.06%)
Dec 18, 2009	7.941	8.065	7.869	7.941	881,435	+0.03(+0.39%)
Dec 17, 2009	7.887	7.928	7.732	7.911	1,238,348	-0.20(-2.49%)
Dec 16, 2009	7.801	8.164	7.801	8.113	2,417,914	+0.32(+4.13%)
Dec 15, 2009	7.599	7.873	7.599	7.791	1,717,702	+0.13(+1.65%)
Dec 14, 2009	7.544	7.671	7.541	7.664	1,678,476	+0.21(+2.75%)
Dec 11, 2009	7.613	7.650	7.366	7.459	2,394,827	-0.14(-1.85%)
Dec 10, 2009	7.061	7.770	6.976	7.599	9,402,106	+0.74(+10.73%)
Dec 09, 2009	6.784	6.938	6.712	6.863	2,040,490	+0.07(+1.06%)
Dec 08, 2009	6.801	6.887	6.709	6.791	1,225,672	-0.12(-1.73%)
Dec 07, 2009	6.921	6.993	6.880	6.911	1,623,936	-0.01(-0.15%)
Dec 04, 2009	6.935	7.068	6.870	6.921	1,759,434	+0.05(+0.80%)
Dec 03, 2009	6.989	7.010	6.861	6.866	1,727,678	-0.07(-1.04%)
Dec 02, 2009	7.034	7.164	6.911	6.938	1,571,160	+0.03(+0.50%)
Dec 01, 2009	6.729	6.952	6.705	6.904	2,055,865	+0.30(+4.51%)
Nov 30, 2009	6.431	6.620	6.383	6.606	1,569,184	+0.14(+2.23%)
Nov 27, 2009	6.202	6.541	6.174	6.462	485,574	-0.02(-0.37%)
Nov 25, 2009	6.417	6.541	6.417	6.486	615,132	+0.12(+1.83%)
Nov 24, 2009	6.339	6.417	6.325	6.370	734,835	+0.01(+0.22%)
Nov 23, 2009	6.387	6.469	6.277	6.356	908,000	+0.11(+1.70%)
Nov 20, 2009	6.195	6.253	6.181	6.250	705,636	+0.01(+0.11%)
Nov 19, 2009	6.284	6.390	6.198	6.243	1,046,363	-0.10(-1.57%)
Nov 18, 2009	6.352	6.417	6.311	6.342	1,388,867	+0.00(+0.05%)
Nov 17, 2009	6.318	6.373	6.274	6.339	818,833	-0.05(-0.80%)
Nov 16, 2009	6.380	6.575	6.373	6.390	1,581,328	+0.05(+0.76%)
Nov 13, 2009	6.346	6.352	6.270	6.342	2,817,878	+0.04(+0.71%)
Nov 12, 2009	6.465	6.500	6.257	6.298	1,587,712	-0.21(-3.21%)
Nov 11, 2009	6.709	6.822	6.469	6.507	1,449,466	-0.14(-2.06%)
Nov 10, 2009	6.613	6.719	6.585	6.643	732,519	+0.05(+0.73%)
Nov 09, 2009	6.476	6.596	6.438	6.596	654,922	+0.21(+3.27%)
Nov 06, 2009	6.171	6.452	6.147	6.387	836,865	+0.10(+1.58%)
Nov 05, 2009	6.318	6.352	6.144	6.287	1,861,245	+0.10(+1.55%)
Nov 04, 2009	6.243	6.322	6.095	6.191	1,730,969	+0.01(+0.17%)
Nov 03, 2009	6.120	6.215	6.037	6.181	1,238,255	+0.04(+0.73%)
Nov 02, 2009	6.075	6.253	6.072	6.137	2,401,050	+0.07(+1.07%)
Oct 30, 2009	5.907	6.233	5.907	6.072	2,496,732	+0.07(+1.20%)
Oct 29, 2009	5.753	6.082	5.729	6.000	2,134,726	+0.32(+5.61%)
Oct 28, 2009	5.986	6.027	5.661	5.681	3,120,280	-0.40(-6.64%)
Oct 27, 2009	6.428	6.428	6.075	6.085	2,533,339	-0.34(-5.23%)
Oct 26, 2009	6.613	6.661	6.370	6.421	1,236,850	-0.17(-2.60%)
Oct 23, 2009	6.647	6.650	6.565	6.592	1,509,829	-0.08(-1.18%)
Oct 22, 2009	6.507	6.685	6.411	6.671	732,432	+0.18(+2.74%)
Oct 21, 2009	6.465	6.681	6.441	6.493	1,303,400	-0.01(-0.11%)
Oct 20, 2009	6.394	6.524	6.380	6.500	2,272,365	-0.16(-2.47%)
Oct 19, 2009	6.698	6.794	6.626	6.664	711,059	-0.01(-0.15%)
Oct 16, 2009	6.643	6.674	6.496	6.674	1,488,561	-0.03(-0.46%)
Oct 15, 2009	6.815	6.859	6.667	6.705	1,512,171	-0.12(-1.76%)
Oct 14, 2009	6.818	6.873	6.760	6.825	1,107,887	+0.08(+1.22%)
Oct 13, 2009	6.873	6.928	6.715	6.743	1,339,143	-0.10(-1.40%)
Oct 12, 2009	6.863	6.965	6.750	6.839	673,953	-0.01(-0.20%)
Oct 09, 2009	6.753	6.948	6.650	6.852	1,451,957	+0.15(+2.30%)
Oct 08, 2009	6.596	6.746	6.596	6.698	692,855	+0.10(+1.56%)
Oct 07, 2009	6.517	6.643	6.486	6.596	597,728	+0.08(+1.16%)
Oct 06, 2009	6.513	6.647	6.472	6.520	1,763,984	+0.09(+1.33%)
Oct 05, 2009	6.366	6.469	6.308	6.435	810,876	+0.08(+1.29%)
Oct 02, 2009	6.311	6.441	6.209	6.352	1,047,379	-0.03(-0.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.